Echtzeit-Aktienkurs American Midstream Partners
Bid:
Ask:
Aktienkurse zur American Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 34,88 | 35,02 | 34,76 | 34,98 | 1,27% | 36.866,00 |
| 08.01.2026 | 34,43 | 34,55 | 34,43 | 34,54 | 0,44% | 10.537,00 |
| 07.01.2026 | 34,74 | 34,74 | 34,39 | 34,39 | -1,30% | 4.125,00 |
| 06.01.2026 | 34,44 | 34,88 | 34,42 | 34,85 | 1,19% | 4.217,00 |
| 05.01.2026 | 34,26 | 34,54 | 34,25 | 34,44 | 1,65% | 40.528,00 |
| 02.01.2026 | 33,64 | 33,94 | 33,64 | 33,88 | 1,03% | 3.257,00 |
| 31.12.2025 | 33,91 | 33,91 | 33,53 | 33,53 | -1,09% | 6.731,00 |
| 30.12.2025 | 34,08 | 34,12 | 33,90 | 33,90 | -0,62% | 15.176,00 |
| 29.12.2025 | 34,23 | 34,23 | 34,04 | 34,11 | -0,55% | 9.146,00 |
| 26.12.2025 | 34,28 | 34,30 | 34,23 | 34,30 | 0,01% | 4.907,00 |
| 24.12.2025 | 34,21 | 34,35 | 34,20 | 34,30 | 0,32% | 12.247,00 |
| 23.12.2025 | 34,18 | 34,22 | 34,11 | 34,19 | -0,42% | 13.561,00 |
| 22.12.2025 | 34,05 | 34,41 | 34,05 | 34,33 | 0,82% | 17.818,00 |
| 19.12.2025 | 34,03 | 34,05 | 33,99 | 34,05 | 0,59% | 3.631,00 |
| 18.12.2025 | 34,07 | 34,07 | 33,79 | 33,85 | 0,88% | 7.515,00 |
| 17.12.2025 | 34,10 | 34,11 | 33,53 | 33,56 | -1,68% | 15.330,00 |
| 16.12.2025 | 34,19 | 34,19 | 33,98 | 34,13 | -0,03% | 11.793,00 |
| 15.12.2025 | 34,31 | 34,31 | 34,11 | 34,14 | -0,50% | 1.772,00 |
| 12.12.2025 | 34,58 | 34,58 | 34,25 | 34,31 | -1,33% | 6.840,00 |
| 11.12.2025 | 34,56 | 34,82 | 34,56 | 34,78 | 1,06% | 13.312,00 |
| 10.12.2025 | 33,93 | 34,51 | 33,93 | 34,41 | 1,59% | 7.739,00 |
| 09.12.2025 | 34,13 | 34,13 | 33,87 | 33,87 | -0,56% | 3.294,00 |
| 08.12.2025 | 34,37 | 34,37 | 34,03 | 34,07 | -0,82% | 55.260,00 |
| 05.12.2025 | 34,34 | 34,47 | 34,34 | 34,35 | -0,08% | 6.505,00 |
| 04.12.2025 | 34,30 | 34,42 | 34,30 | 34,38 | 0,25% | 6.361,00 |
| 03.12.2025 | 34,30 | 34,30 | 34,28 | 34,29 | 0,12% | 904,00 |
| 02.12.2025 | 34,37 | 34,37 | 34,25 | 34,25 | -0,22% | 2.295,00 |
| 01.12.2025 | 34,47 | 34,55 | 34,32 | 34,32 | -0,75% | 2.823,00 |
| 28.11.2025 | 34,61 | 34,61 | 34,54 | 34,58 | 0,28% | 658,00 |
| 26.11.2025 | 34,50 | 34,64 | 34,49 | 34,49 | 0,57% | 1.391,00 |
| 25.11.2025 | 33,90 | 34,30 | 33,90 | 34,30 | 1,86% | 2.863,00 |
| 24.11.2025 | 33,67 | 33,67 | 33,65 | 33,67 | 0,94% | 3.026,00 |
| 21.11.2025 | 32,90 | 33,50 | 32,90 | 33,35 | 2,21% | 1.318,00 |
| 20.11.2025 | 32,75 | 32,84 | 32,62 | 32,63 | -1,57% | 2.474,00 |
| 19.11.2025 | 33,19 | 33,23 | 33,02 | 33,15 | 0,31% | 11.270,00 |
| 18.11.2025 | 32,88 | 33,16 | 32,88 | 33,05 | -0,17% | 27.142,00 |
| 17.11.2025 | 33,75 | 33,75 | 33,06 | 33,11 | -1,64% | 16.676,00 |
| 14.11.2025 | 33,29 | 33,83 | 33,29 | 33,66 | -0,15% | 2.372,00 |
| 13.11.2025 | 34,25 | 34,25 | 33,70 | 33,71 | -2,10% | 4.308,00 |
| 12.11.2025 | 34,64 | 34,64 | 34,44 | 34,44 | 0,33% | 5.285,00 |
| 11.11.2025 | 34,48 | 34,49 | 34,32 | 34,32 | 0,06% | 2.726,00 |
| 10.11.2025 | 34,12 | 34,41 | 34,12 | 34,30 | 0,44% | 180.189,00 |
| 07.11.2025 | 33,73 | 34,15 | 33,73 | 34,15 | 0,58% | 2.656,00 |
| 06.11.2025 | 34,06 | 34,06 | 33,96 | 33,96 | -1,16% | 611,00 |
| 05.11.2025 | 34,30 | 34,36 | 34,30 | 34,36 | 0,92% | 458,00 |
| 04.11.2025 | 34,19 | 34,19 | 34,04 | 34,04 | -0,57% | 4.370,00 |
| 03.11.2025 | 33,91 | 34,27 | 33,90 | 34,24 | 0,01% | 8.999,00 |
| 31.10.2025 | 34,15 | 34,28 | 34,15 | 34,23 | 0,57% | 1.449,00 |
| 30.10.2025 | 34,36 | 34,38 | 34,04 | 34,04 | -1,25% | 7.108,00 |
| 29.10.2025 | 34,79 | 34,92 | 34,47 | 34,47 | -1,17% | 4.128,00 |
| 28.10.2025 | 34,93 | 34,98 | 34,88 | 34,88 | -0,69% | 11.511,00 |
| 27.10.2025 | 35,26 | 35,26 | 35,07 | 35,12 | 0,39% | 4.203,00 |
| 24.10.2025 | 35,14 | 35,14 | 34,98 | 34,98 | 1,23% | 19.545,00 |
| 23.10.2025 | 34,54 | 34,56 | 34,52 | 34,55 | 1,06% | 900,00 |
| 22.10.2025 | 34,54 | 34,54 | 34,08 | 34,19 | -0,86% | 1.923,00 |
| 21.10.2025 | 34,27 | 34,56 | 34,26 | 34,49 | 0,52% | 4.076,00 |
| 20.10.2025 | 34,27 | 34,36 | 34,23 | 34,31 | 1,09% | 1.532,00 |
| 17.10.2025 | 33,83 | 33,96 | 33,83 | 33,94 | 0,38% | 1.019,00 |
| 16.10.2025 | 34,21 | 34,21 | 33,75 | 33,81 | -1,10% | 2.308,00 |
| 15.10.2025 | 34,36 | 34,36 | 33,99 | 34,19 | 0,19% | 5.986,00 |
| 14.10.2025 | 34,05 | 34,32 | 34,05 | 34,13 | 0,86% | 5.984,00 |
| 13.10.2025 | 33,81 | 33,90 | 33,81 | 33,84 | 1,71% | 2.611,00 |
| 10.10.2025 | 34,05 | 34,15 | 33,27 | 33,27 | -2,12% | 3.440,00 |
| 09.10.2025 | 34,35 | 34,35 | 33,94 | 33,99 | -1,13% | 8.526,00 |
| 08.10.2025 | 34,26 | 34,39 | 34,26 | 34,37 | 1,02% | 2.853,00 |
| 07.10.2025 | 34,29 | 34,29 | 33,98 | 34,03 | -0,65% | 1.249,00 |
| 06.10.2025 | 34,40 | 34,40 | 34,21 | 34,25 | 0,26% | 5.301,00 |
| 02.10.2025 | 34,00 | 34,17 | 34,00 | 34,16 | 0,70% | 1.115,00 |
| 01.10.2025 | 33,99 | 33,99 | 33,87 | 33,92 | -0,23% | 2.668,00 |
| 30.09.2025 | 33,73 | 34,00 | 33,71 | 34,00 | 0,27% | 2.048,00 |
| 29.09.2025 | 33,93 | 33,96 | 33,87 | 33,91 | -0,05% | 9.589,00 |
| 26.09.2025 | 33,81 | 33,93 | 33,81 | 33,93 | 0,91% | 1.085,00 |
| 25.09.2025 | 33,77 | 33,77 | 33,61 | 33,62 | -1,04% | 2.539,00 |
| 24.09.2025 | 34,27 | 34,27 | 33,97 | 33,98 | -0,92% | 1.477,00 |
| 23.09.2025 | 34,48 | 34,63 | 34,23 | 34,29 | -0,42% | 1.729,00 |
| 22.09.2025 | 34,21 | 34,47 | 34,21 | 34,44 | 0,16% | 5.759,00 |
| 19.09.2025 | 34,66 | 34,66 | 34,33 | 34,38 | -0,49% | 1.033,00 |
| 18.09.2025 | 34,43 | 34,68 | 34,41 | 34,55 | 0,96% | 1.923,00 |
| 17.09.2025 | 34,54 | 34,58 | 34,22 | 34,22 | -0,51% | 13.359,00 |
| 16.09.2025 | 34,32 | 34,40 | 34,30 | 34,40 | -0,29% | 5.036,00 |
| 15.09.2025 | 34,62 | 34,62 | 34,42 | 34,50 | -0,16% | 29.446,00 |
| 12.09.2025 | 34,94 | 34,94 | 34,56 | 34,56 | -1,35% | 2.655,00 |
| 11.09.2025 | 35,05 | 35,09 | 34,57 | 35,03 | 1,92% | 3.249,00 |
| 10.09.2025 | 34,55 | 34,55 | 34,24 | 34,37 | -0,26% | 3.472,00 |
| 09.09.2025 | 34,41 | 34,49 | 34,41 | 34,46 | -0,99% | 4.753,00 |
| 08.09.2025 | 34,73 | 34,81 | 34,49 | 34,81 | 0,34% | 4.005,00 |
| 05.09.2025 | 34,85 | 34,85 | 34,46 | 34,69 | 0,01% | 1.094,00 |
| 04.09.2025 | 34,24 | 34,68 | 34,24 | 34,68 | 1,57% | 4.581,00 |
| 03.09.2025 | 34,23 | 34,25 | 34,02 | 34,15 | -0,55% | 9.363,00 |
| 02.09.2025 | 34,12 | 34,34 | 34,10 | 34,34 | -0,75% | 7.576,00 |
| 29.08.2025 | 34,78 | 34,78 | 34,50 | 34,59 | -0,41% | 10.454,00 |
| 28.08.2025 | 34,70 | 34,74 | 34,63 | 34,74 | 0,02% | 16.912,00 |
| 27.08.2025 | 34,67 | 34,76 | 34,64 | 34,73 | 0,50% | 14.463,00 |
| 26.08.2025 | 34,46 | 34,61 | 34,46 | 34,56 | 0,36% | 4.332,00 |
| 25.08.2025 | 34,50 | 34,64 | 34,43 | 34,43 | -0,84% | 10.643,00 |
| 22.08.2025 | 34,13 | 34,73 | 34,13 | 34,73 | 2,35% | 1.127,00 |
| 21.08.2025 | 33,90 | 34,00 | 33,87 | 33,93 | -0,45% | 4.797,00 |
| 20.08.2025 | 34,09 | 34,15 | 34,06 | 34,08 | -0,31% | 4.211,00 |
| 19.08.2025 | 34,15 | 34,19 | 34,15 | 34,19 | 0,35% | 3.578,00 |
| 18.08.2025 | 34,05 | 34,07 | 34,02 | 34,07 | 0,23% | 12.059,00 |